Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2016 64.78 64.88 63.34 63.35 2.11 Million
07 Oct, 2016 64.62 64.62 63.74 64.42 1.85 Million
06 Oct, 2016 64.6 64.83 64.04 64.74 1.35 Million
05 Oct, 2016 64.48 65.18 63.8 64.68 2.08 Million
04 Oct, 2016 64.21 64.93 63.98 64.24 1.57 Million
03 Oct, 2016 64.29 64.74 64.06 64.25 1.92 Million
30 Sep, 2016 64.14 64.97 63.41 64.45 3.1 Million
29 Sep, 2016 63.99 64.27 62.93 63.74 1.82 Million
28 Sep, 2016 64.02 64.13 63.27 63.93 2.31 Million
27 Sep, 2016 62.28 63.93 61.81 63.81 2.55 Million